Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.875 | 1.9 | 1.83 | 9769 | 1.8690937 | DE |
| 4 | -0.02 | -1.05540897098 | 1.895 | 1.935 | 1.82 | 28222 | 1.87249717 | DE |
| 12 | -0.125 | -6.25 | 2 | 2.14 | 1.75 | 34365 | 1.91952813 | DE |
| 26 | -0.005 | -0.265957446809 | 1.88 | 2.35 | 1.75 | 31144 | 1.97912519 | DE |
| 52 | 0.105 | 5.93220338983 | 1.77 | 2.72 | 1.75 | 43522 | 2.10077329 | DE |
| 156 | -0.775 | -29.2452830189 | 2.65 | 2.72 | 1.13 | 37636 | 1.82582032 | DE |
| 260 | 1.135 | 153.378378378 | 0.74 | 4.2 | 0.4 | 75889 | 2.08310477 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1.875 | -0.01 | -0.53 | 1.88 | 1.88 | 1.86 | 22738 |
| 1735794900 | 1.885 | -0.01 | -0.53 | 1.865 | 1.885 | 1.865 | 1972 |
| 1735617660 | 1.895 | 0.03 | 1.61 | 1.85 | 1.895 | 1.85 | 1353 |
| 1735535700 | 1.865 | -0.01 | -0.53 | 1.86 | 1.9 | 1.86 | 20015 |
| 1735276500 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.83 | 7938 |
| 1735014060 | 1.875 | -0.02 | -0.79 | 1.85 | 1.875 | 1.83 | 7994 |
| 1734930900 | 1.89 | 0 | 0.00 | 1.85 | 1.89 | 1.825 | 9836 |
| 1734671700 | 1.89 | 0 | 0.00 | 1.88 | 1.9 | 1.83 | 38163 |
| 1734585300 | 1.89 | 0.02 | 1.07 | 1.865 | 1.89 | 1.85 | 19413 |
| 1734498900 | 1.87 | 0.02 | 1.08 | 1.89 | 1.89 | 1.825 | 51863 |
| 1734412500 | 1.85 | 0.02 | 1.09 | 1.84 | 1.88 | 1.84 | 30359 |
| 1734326100 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.83 | 93779 |
| 1734066900 | 1.85 | -0.08 | -4.15 | 1.9 | 1.9 | 1.85 | 43364 |
| 1733980500 | 1.93 | 0.04 | 2.12 | 1.885 | 1.935 | 1.885 | 5015 |
| 1733894100 | 1.89 | -0.01 | -0.53 | 1.84 | 1.89 | 1.83 | 30455 |
| 1733807700 | 1.9 | 0 | 0.00 | 1.825 | 1.91 | 1.82 | 38445 |
| 1733721300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 19677 |
| 1733462100 | 1.9 | -0.02 | -0.78 | 1.9 | 1.9 | 1.85 | 25773 |
| 1733375700 | 1.915 | -0.02 | -1.03 | 1.895 | 1.925 | 1.85 | 36338 |
| 1733289300 | 1.935 | -0.01 | -0.26 | 1.93 | 1.935 | 1.89 | 15738 |
| 1733202900 | 1.94 | 0 | 0.26 | 1.92 | 1.945 | 1.89 | 25598 |
| 1733116500 | 1.935 | -0.04 | -2.03 | 1.98 | 1.98 | 1.935 | 23449 |
| 1732857300 | 1.975 | 0.02 | 0.77 | 1.96 | 1.975 | 1.94 | 86422 |
| 1732770900 | 1.96 | 0.03 | 1.82 | 1.9 | 1.96 | 1.87 | 26652 |
| 1732684500 | 1.925 | 0.05 | 2.39 | 1.89 | 1.925 | 1.89 | 12054 |
| 1732598100 | 1.88 | -0.04 | -2.08 | 1.9 | 1.9 | 1.85 | 40085 |
| 1732511700 | 1.92 | 0.04 | 2.13 | 1.91 | 1.95 | 1.91 | 72969 |
| 1732252500 | 1.88 | -0.05 | -2.34 | 1.9 | 1.9 | 1.85 | 21031 |
| 1732166100 | 1.925 | -0.01 | -0.26 | 1.9 | 1.93 | 1.875 | 82205 |
| 1732079700 | 1.93 | 0.06 | 3.21 | 1.85 | 1.93 | 1.83 | 48151 |
| 1731993300 | 1.87 | -0.06 | -3.11 | 1.92 | 1.92 | 1.87 | 40194 |
| 1731906900 | 1.93 | -0.01 | -0.26 | 1.91 | 1.93 | 1.9 | 53056 |
| 1731647700 | 1.935 | 0 | 0.00 | 1.93 | 1.935 | 1.9 | 16748 |
| 1731561300 | 1.935 | 0 | 0.00 | 1.94 | 1.965 | 1.91 | 15279 |
| 1731474900 | 1.935 | -0.07 | -3.25 | 2 | 2 | 1.935 | 52379 |
| 1731388500 | 2 | 0.22 | 12.04 | 1.87 | 2.1 | 1.87 | 88058 |
| 1731302100 | 1.785 | -0.03 | -1.38 | 1.81 | 1.845 | 1.78 | 68108 |
| 1731042900 | 1.81 | -0.05 | -2.69 | 1.855 | 1.87 | 1.75 | 119000 |
| 1730956500 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.86 | 6100 |
| 1730870100 | 1.865 | -0.02 | -0.80 | 1.88 | 1.88 | 1.865 | 10404 |
| 1730783700 | 1.88 | 0 | 0.00 | 1.915 | 1.915 | 1.88 | 5893 |
| 1730697300 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.85 | 134739 |
| 1730438100 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.95 | 1162 |
| 1730351700 | 1.96 | -0.05 | -2.49 | 1.98 | 1.99 | 1.93 | 11264 |
| 1730265300 | 2.0099999 | 0.08 | 4.15 | 2.015 | 2.015 | 2 | 6997 |
| 1730178900 | 1.93 | -0.07 | -3.26 | 2.05 | 2.05 | 1.905 | 42314 |
| 1730092500 | 1.995 | 0 | 0.00 | 1.995 | 2.02 | 1.995 | 11706 |
| 1729833300 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.995 | 12208 |
| 1729746900 | 2 | -0.01 | -0.50 | 2 | 2.04 | 1.99 | 16050 |
| 1729660500 | 2.0099999 | -0.04 | -1.95 | 2.08 | 2.08 | 2.0099999 | 23571 |
| 1729574100 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.05 | 4916 |
| 1729487700 | 2.08 | -0.01 | -0.48 | 2.09 | 2.14 | 2.06 | 33567 |
| 1729228500 | 2.09 | 0.07 | 3.47 | 2.0299999 | 2.09 | 2.0299999 | 20719 |
| 1729142100 | 2.02 | 0.02 | 1.00 | 2 | 2.0299999 | 2 | 29917 |
| 1729055700 | 2 | 0 | 0.00 | 2 | 2.0099999 | 2 | 13530 |
| 1728969300 | 2 | -0.03 | -1.48 | 2 | 2.0099999 | 1.995 | 10500 |
| 1728882900 | 2.0299999 | 0.03 | 1.75 | 2.0099999 | 2.04 | 1.99 | 92712 |
| 1728623700 | 1.995 | -0.02 | -0.75 | 2 | 2.055 | 1.995 | 29813 |
| 1728537300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.05 | 1.985 | 53758 |
| 1728450900 | 2 | -0.06 | -2.91 | 2.05 | 2.13 | 1.99 | 123811 |
| 1728364500 | 2.06 | 0.05 | 2.49 | 2.13 | 2.14 | 2.05 | 35757 |
| 1728278100 | 2.0099999 | -0.07 | -3.37 | 2.02 | 2.13 | 2.0099999 | 11301 |
| 1728022500 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2 | 24179 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
